Consolidated Edison (NY: ED )

79.74 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 82.41 82.96 82.15 82.86 2,911,959 +0.48(+0.58%)
Jul 28, 2017 82.27 82.49 81.77 82.38 2,204,290 +0.09(+0.11%)
Jul 27, 2017 81.94 82.30 81.55 82.29 1,653,726 +0.18(+0.22%)
Jul 26, 2017 81.40 82.11 81.24 82.11 1,294,311 +0.60(+0.74%)
Jul 25, 2017 82.13 82.18 81.25 81.51 1,326,218 -0.63(-0.77%)
Jul 24, 2017 82.91 82.98 81.82 82.14 1,601,602 -0.79(-0.95%)
Jul 21, 2017 82.42 82.98 82.24 82.93 1,628,602 +0.52(+0.63%)
Jul 20, 2017 82.00 82.42 81.68 82.41 969,497 +0.66(+0.81%)
Jul 19, 2017 81.47 81.75 81.09 81.75 988,100 +0.54(+0.66%)
Jul 18, 2017 81.18 81.41 81.04 81.21 1,104,284 +0.10(+0.12%)
Jul 17, 2017 80.81 81.12 80.52 81.11 885,510 +0.38(+0.47%)
Jul 14, 2017 80.90 81.22 80.60 80.73 837,135 +0.40(+0.50%)
Jul 13, 2017 80.90 81.02 80.31 80.33 1,512,199 -0.78(-0.96%)
Jul 12, 2017 80.98 81.22 80.82 81.11 1,233,415 +0.70(+0.87%)
Jul 11, 2017 80.51 80.65 80.04 80.41 1,060,467 +0.04(+0.05%)
Jul 10, 2017 80.61 80.92 80.37 80.37 1,314,311 -0.16(-0.20%)
Jul 07, 2017 80.52 80.90 80.28 80.53 1,345,728 +0.14(+0.17%)
Jul 06, 2017 80.36 80.58 80.04 80.39 1,200,178 -0.08(-0.10%)
Jul 05, 2017 80.60 80.72 80.17 80.47 1,551,463 -0.10(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.